Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil & Gas Pipelines Sector (CIX: MSECTOR125 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1040 1062 1035 1049 0 +6.86(+0.66%)
Apr 27, 2018 1040 1049 1028 1042 0 +1.14(+0.11%)
Apr 26, 2018 1043 1050 1028 1041 0 +3.08(+0.30%)
Apr 25, 2018 1028 1043 1017 1038 0 +3.20(+0.31%)
Apr 24, 2018 1058 1062 1027 1034 0 -26.56(-2.50%)
Apr 23, 2018 1052 1068 1045 1061 0 +11.82(+1.13%)
Apr 20, 2018 1058 1065 1042 1049 0 -8.85(-0.84%)
Apr 19, 2018 1075 1081 1050 1058 0 -13.11(-1.22%)
Apr 18, 2018 1080 1094 1067 1071 0 -2.16(-0.20%)
Apr 17, 2018 1063 1089 1057 1073 0 +15.52(+1.47%)
Apr 16, 2018 1029 1064 1022 1058 0 +32.11(+3.13%)
Apr 13, 2018 1027 1035 1015 1026 0 -0.35(-0.03%)
Apr 12, 2018 1033 1039 1019 1026 0 -6.21(-0.60%)
Apr 11, 2018 1023 1039 1017 1032 0 +5.55(+0.54%)
Apr 10, 2018 1009 1035 1004 1027 0 +28.77(+2.88%)
Apr 09, 2018 1003 1014 984.98 997.91 0 +3.13(+0.32%)
Apr 06, 2018 1001 1013 982.98 994.77 0 -11.69(-1.16%)
Apr 05, 2018 993.22 1015 984.04 1006 0 +18.49(+1.87%)
Apr 04, 2018 973.83 994.50 962.94 987.97 0 +2.63(+0.27%)
Apr 03, 2018 986.21 993.46 959.97 985.34 0 +2.73(+0.28%)
Apr 02, 2018 994.86 1003 968.08 982.61 0 -13.77(-1.38%)
Mar 29, 2018 996.38 996.38 996.38 996.38 0 +16.88(+1.72%)
Mar 28, 2018 975.70 996.73 968.39 979.50 0 -0.71(-0.07%)
Mar 27, 2018 989.46 1006 961.18 980.22 0 -8.04(-0.81%)
Mar 26, 2018 992.30 998.93 969.46 988.25 0 +3.75(+0.38%)
Mar 23, 2018 997.51 1013 980.14 984.51 0 -17.65(-1.76%)
Mar 22, 2018 1012 1021 996.36 1002 0 -19.05(-1.87%)
Mar 21, 2018 1003 1030 994.99 1021 0 +21.46(+2.15%)
Mar 20, 2018 1017 1024 989.46 999.75 0 -12.10(-1.20%)
Mar 19, 2018 1043 1048 999.54 1012 0 -35.21(-3.36%)
Mar 16, 2018 1043 1070 1034 1047 0 +13.35(+1.29%)
Mar 15, 2018 1098 1105 973.22 1034 0 -61.88(-5.65%)
Mar 14, 2018 1108 1114 1090 1096 0 -8.48(-0.77%)
Mar 13, 2018 1103 1110 1096 1104 0 +1.57(+0.14%)
Mar 12, 2018 1083 1106 1080 1102 0 +19.16(+1.77%)
Mar 09, 2018 1077 1087 1068 1083 0 +15.05(+1.41%)
Mar 08, 2018 1069 1075 1054 1068 0 +1.22(+0.11%)
Mar 07, 2018 1067 1075 1058 1067 0 -9.89(-0.92%)
Mar 06, 2018 1083 1088 1069 1077 0 +1.32(+0.12%)
Mar 05, 2018 1065 1084 1061 1076 0 +6.58(+0.62%)
Mar 02, 2018 1068 1079 1053 1069 0 -5.62(-0.52%)
Mar 01, 2018 1075 1087 1062 1075 0 -0.25(-0.02%)
Feb 28, 2018 1107 1113 1074 1075 0 -27.04(-2.45%)
Feb 27, 2018 1115 1124 1098 1102 0 -15.12(-1.35%)
Feb 26, 2018 1122 1128 1101 1117 0 -0.61(-0.05%)
Feb 23, 2018 1117 1125 1105 1118 0 +8.10(+0.73%)
Feb 22, 2018 1120 1121 1105 1110 0 -9.04(-0.81%)
Feb 21, 2018 1134 1143 1116 1119 0 -14.81(-1.31%)
Feb 20, 2018 1136 1154 1126 1133 0 -1.53(-0.13%)
Feb 16, 2018 1135 1135 1135 1135 0 -22.46(-1.94%)
Feb 15, 2018 1160 1176 1145 1157 0 -1.34(-0.12%)
Feb 14, 2018 1153 1172 1142 1159 0 -7.44(-0.64%)
Feb 13, 2018 1154 1174 1147 1166 0 +10.99(+0.95%)
Feb 12, 2018 1142 1166 1133 1155 0 +25.15(+2.23%)
Feb 09, 2018 1145 1154 1098 1130 0 -6.09(-0.54%)
Feb 08, 2018 1178 1188 1134 1136 0 -42.50(-3.61%)
Feb 07, 2018 1179 1190 1163 1179 0 -4.85(-0.41%)
Feb 06, 2018 1142 1191 1134 1184 0 +23.35(+2.01%)
Feb 05, 2018 1172 1191 1140 1160 0 -24.06(-2.03%)
Feb 02, 2018 1208 1214 1180 1184 0 -34.92(-2.86%)
Feb 01, 2018 1220 1235 1206 1219 0 -2.29(-0.19%)
Jan 31, 2018 1231 1237 1214 1221 0 -5.91(-0.48%)
Jan 30, 2018 1240 1246 1224 1227 0 -23.26(-1.86%)
Jan 29, 2018 1269 1274 1249 1251 0 -24.06(-1.89%)
Jan 26, 2018 1280 1285 1268 1275 0 +0.26(+0.02%)
Jan 25, 2018 1289 1297 1268 1274 0 -12.04(-0.94%)
Jan 24, 2018 1295 1303 1282 1286 0 -5.04(-0.39%)
Jan 23, 2018 1285 1301 1270 1291 0 +8.12(+0.63%)
Jan 22, 2018 1263 1287 1258 1283 0 +23.09(+1.83%)
Jan 19, 2018 1258 1266 1246 1260 0 +0.84(+0.07%)
Jan 18, 2018 1271 1274 1254 1259 0 -11.66(-0.92%)
Jan 17, 2018 1280 1285 1260 1271 0 -5.48(-0.43%)
Jan 16, 2018 1290 1300 1271 1277 0 -6.11(-0.48%)
Jan 12, 2018 1283 1283 1283 1283 0 +10.84(+0.85%)
Jan 11, 2018 1252 1275 1246 1272 0 +22.68(+1.82%)
Jan 10, 2018 1256 1265 1242 1249 0 -4.74(-0.38%)
Jan 09, 2018 1257 1264 1244 1254 0 +0.01(+0.00%)
Jan 08, 2018 1253 1260 1242 1254 0 +1.93(+0.15%)
Jan 05, 2018 1261 1268 1242 1252 0 -10.11(-0.80%)
Jan 04, 2018 1260 1271 1248 1262 0 +8.00(+0.64%)
Jan 03, 2018 1233 1262 1225 1254 0 +25.89(+2.11%)
Jan 02, 2018 1206 1235 1200 1228 0 +28.16(+2.35%)
Dec 29, 2017 1200 1200 1200 1200 0 -3.19(-0.27%)
Dec 28, 2017 1195 1209 1190 1203 0 +7.99(+0.67%)
Dec 27, 2017 1200 1205 1190 1195 0 -4.31(-0.36%)
Dec 26, 2017 1194 1208 1190 1200 0 +6.12(+0.51%)
Dec 22, 2017 1186 1200 1180 1193 0 +5.27(+0.44%)
Dec 21, 2017 1182 1199 1175 1188 0 +4.51(+0.38%)
Dec 20, 2017 1192 1195 1172 1184 0 -6.00(-0.50%)
Dec 19, 2017 1203 1208 1187 1190 0 -11.81(-0.98%)
Dec 18, 2017 1196 1221 1191 1201 0 +10.77(+0.90%)
Dec 15, 2017 1197 1204 1182 1191 0 -3.73(-0.31%)
Dec 14, 2017 1184 1207 1181 1194 0 +9.01(+0.76%)
Dec 13, 2017 1182 1194 1173 1185 0 +2.55(+0.22%)
Dec 12, 2017 1178 1195 1168 1183 0 +5.87(+0.50%)
Dec 11, 2017 1162 1184 1156 1177 0 +16.83(+1.45%)
Dec 08, 2017 1165 1172 1150 1160 0 +0.62(+0.05%)
Dec 07, 2017 1146 1163 1137 1160 0 +10.88(+0.95%)
Dec 06, 2017 1160 1164 1136 1149 0 -15.00(-1.29%)
Dec 05, 2017 1171 1178 1159 1164 0 -6.17(-0.53%)
Dec 04, 2017 1175 1185 1161 1170 0 -3.04(-0.26%)
Dec 01, 2017 1161 1181 1153 1173 0 +17.71(+1.53%)
Nov 30, 2017 1129 1168 1118 1155 0 +46.48(+4.19%)
Nov 29, 2017 1119 1125 1097 1109 0 -12.01(-1.07%)
Nov 28, 2017 1123 1131 1112 1121 0 -0.49(-0.04%)
Nov 27, 2017 1136 1142 1118 1121 0 -16.16(-1.42%)
Nov 24, 2017 1143 1152 1131 1137 0 +1.55(+0.14%)
Nov 22, 2017 1131 1145 1124 1136 0 +9.79(+0.87%)
Nov 21, 2017 1137 1145 1116 1126 0 -3.27(-0.29%)
Nov 20, 2017 1127 1139 1111 1129 0 +3.65(+0.32%)
Nov 17, 2017 1125 1137 1111 1126 0 +1.62(+0.14%)
Nov 16, 2017 1123 1134 1113 1124 0 +1.20(+0.11%)
Nov 15, 2017 1121 1134 1106 1123 0 -5.89(-0.52%)
Nov 14, 2017 1144 1149 1121 1129 0 -20.08(-1.75%)
Nov 13, 2017 1167 1170 1144 1149 0 -22.56(-1.93%)
Nov 10, 2017 1178 1186 1164 1171 0 -9.05(-0.77%)
Nov 09, 2017 1179 1195 1172 1180 0 -3.23(-0.27%)
Nov 08, 2017 1200 1206 1180 1184 0 -18.79(-1.56%)
Nov 07, 2017 1192 1209 1183 1202 0 +7.30(+0.61%)
Nov 06, 2017 1179 1197 1171 1195 0 +14.45(+1.22%)
Nov 03, 2017 1181 1193 1166 1181 0 +4.24(+0.36%)
Nov 02, 2017 1205 1211 1165 1176 0 -30.96(-2.56%)
Nov 01, 2017 1200 1217 1195 1207 0 +8.90(+0.74%)
Oct 31, 2017 1196 1205 1184 1198 0 +1.30(+0.11%)
Oct 30, 2017 1193 1214 1188 1197 0 +2.56(+0.21%)
Oct 27, 2017 1173 1204 1167 1195 0 +22.38(+1.91%)
Oct 26, 2017 1162 1182 1151 1172 0 +11.70(+1.01%)
Oct 25, 2017 1187 1190 1149 1161 0 -27.77(-2.34%)
Oct 24, 2017 1199 1204 1178 1188 0 -5.71(-0.48%)
Oct 23, 2017 1211 1216 1189 1194 0 -16.20(-1.34%)
Oct 20, 2017 1227 1230 1207 1210 0 -16.55(-1.35%)
Oct 19, 2017 1219 1233 1213 1227 0 +1.62(+0.13%)
Oct 18, 2017 1246 1250 1217 1225 0 -19.22(-1.54%)
Oct 17, 2017 1248 1255 1235 1244 0 -5.90(-0.47%)
Oct 16, 2017 1259 1264 1246 1250 0 -7.50(-0.60%)
Oct 13, 2017 1274 1275 1253 1258 0 -9.10(-0.72%)
Oct 12, 2017 1268 1277 1260 1267 0 -9.53(-0.75%)
Oct 11, 2017 1268 1278 1264 1276 0 +7.61(+0.60%)
Oct 10, 2017 1276 1280 1264 1269 0 +1.87(+0.15%)
Oct 09, 2017 1274 1279 1264 1267 0 -6.49(-0.51%)
Oct 06, 2017 1269 1277 1259 1273 0 -2.22(-0.17%)
Oct 05, 2017 1267 1281 1262 1276 0 +8.64(+0.68%)
Oct 04, 2017 1270 1276 1259 1267 0 -2.11(-0.17%)
Oct 03, 2017 1262 1274 1256 1269 0 +6.69(+0.53%)
Oct 02, 2017 1255 1268 1248 1262 0 +0.46(+0.04%)
Sep 29, 2017 1259 1275 1250 1262 0 +7.05(+0.56%)
Sep 28, 2017 1255 1262 1244 1255 0 +0.07(+0.01%)
Sep 27, 2017 1261 1266 1246 1255 0 -5.50(-0.44%)
Sep 26, 2017 1265 1270 1251 1260 0 -5.82(-0.46%)
Sep 25, 2017 1249 1274 1245 1266 0 +19.93(+1.60%)
Sep 22, 2017 1250 1257 1238 1246 0 -4.47(-0.36%)
Sep 21, 2017 1259 1264 1242 1251 0 -9.64(-0.76%)
Sep 20, 2017 1264 1275 1255 1260 0 -1.72(-0.14%)
Sep 19, 2017 1264 1272 1254 1262 0 +0.32(+0.03%)
Sep 18, 2017 1259 1270 1253 1262 0 +2.22(+0.18%)
Sep 15, 2017 1265 1272 1251 1259 0 -6.50(-0.51%)
Sep 14, 2017 1267 1277 1256 1266 0 +1.32(+0.10%)
Sep 13, 2017 1261 1270 1256 1265 0 +6.66(+0.53%)
Sep 12, 2017 1255 1264 1249 1258 0 +3.78(+0.30%)
Sep 11, 2017 1246 1261 1242 1254 0 +10.14(+0.82%)
Sep 08, 2017 1248 1256 1235 1244 0 -5.70(-0.46%)
Sep 07, 2017 1250 1258 1241 1250 0 -2.29(-0.18%)
Sep 06, 2017 1247 1262 1240 1252 0 +9.29(+0.75%)
Sep 05, 2017 1252 1259 1236 1243 0 -5.24(-0.42%)
Sep 01, 2017 1241 1251 1233 1248 0 +10.05(+0.81%)
Aug 31, 2017 1218 1241 1211 1238 0 +24.68(+2.03%)
Aug 30, 2017 1209 1219 1200 1213 0 +1.28(+0.11%)
Aug 29, 2017 1205 1216 1196 1212 0 +0.98(+0.08%)
Aug 28, 2017 1221 1229 1205 1211 0 -8.12(-0.67%)
Aug 25, 2017 1224 1229 1213 1219 0 -1.10(-0.09%)
Aug 24, 2017 1219 1229 1214 1220 0 +1.43(+0.12%)
Aug 23, 2017 1198 1226 1196 1219 0 +16.82(+1.40%)
Aug 22, 2017 1189 1207 1187 1202 0 +16.91(+1.43%)
Aug 21, 2017 1198 1201 1179 1185 0 -12.36(-1.03%)
Aug 18, 2017 1199 1205 1188 1197 0 -0.85(-0.07%)
Aug 17, 2017 1206 1214 1194 1198 0 -10.69(-0.88%)
Aug 16, 2017 1220 1229 1202 1209 0 -13.15(-1.08%)
Aug 15, 2017 1229 1241 1210 1222 0 -9.09(-0.74%)
Aug 14, 2017 1235 1249 1227 1231 0 +1.57(+0.13%)
Aug 11, 2017 1228 1242 1221 1230 0 -8.01(-0.65%)
Aug 10, 2017 1258 1265 1233 1238 0 -20.39(-1.62%)
Aug 09, 2017 1244 1270 1239 1258 0 +12.09(+0.97%)
Aug 08, 2017 1270 1279 1238 1246 0 -40.66(-3.16%)
Aug 07, 2017 1292 1297 1278 1287 0 -5.72(-0.44%)
Aug 04, 2017 1298 1306 1284 1292 0 -5.68(-0.44%)
Aug 03, 2017 1302 1314 1285 1298 0 -15.36(-1.17%)
Aug 02, 2017 1307 1321 1300 1313 0 +0.99(+0.08%)
Aug 01, 2017 1312 1324 1297 1312 0 +3.45(+0.26%)
Jul 31, 2017 1312 1319 1297 1309 0 -1.33(-0.10%)
Jul 28, 2017 1308 1319 1302 1310 0 -1.93(-0.15%)
Jul 27, 2017 1315 1322 1299 1312 0 -6.99(-0.53%)
Jul 26, 2017 1329 1335 1315 1319 0 -4.55(-0.34%)
Jul 25, 2017 1328 1337 1315 1324 0 +5.16(+0.39%)
Jul 24, 2017 1318 1326 1307 1319 0 +4.20(+0.32%)
Jul 21, 2017 1321 1328 1305 1314 0 -5.72(-0.43%)
Jul 20, 2017 1328 1337 1314 1320 0 -5.59(-0.42%)
Jul 19, 2017 1322 1336 1314 1326 0 +4.04(+0.31%)
Jul 18, 2017 1330 1333 1310 1322 0 +2.10(+0.16%)
Jul 17, 2017 1325 1334 1315 1320 0 -9.39(-0.71%)
Jul 14, 2017 1311 1332 1304 1329 0 +24.40(+1.87%)
Jul 13, 2017 1304 1311 1292 1305 0 +0.48(+0.04%)
Jul 12, 2017 1303 1316 1296 1304 0 +12.76(+0.99%)
Jul 11, 2017 1292 1297 1279 1291 0 -1.42(-0.11%)
Jul 10, 2017 1297 1305 1284 1293 0 -7.00(-0.54%)
Jul 07, 2017 1290 1302 1274 1300 0 +6.78(+0.52%)
Jul 06, 2017 1299 1310 1285 1293 0 -1.65(-0.13%)
Jul 05, 2017 1311 1312 1284 1295 0 -20.28(-1.54%)
Jul 03, 2017 1302 1321 1301 1315 0 +18.21(+1.40%)
Jun 30, 2017 1295 1308 1283 1297 0 +8.09(+0.63%)
Jun 29, 2017 1285 1303 1277 1289 0 +5.25(+0.41%)
Jun 28, 2017 1265 1290 1261 1283 0 +21.19(+1.68%)
Jun 27, 2017 1263 1280 1253 1262 0 +0.94(+0.07%)
Jun 26, 2017 1248 1266 1240 1261 0 +16.94(+1.36%)
Jun 23, 2017 1213 1247 1210 1244 0 +29.29(+2.41%)
Jun 22, 2017 1200 1222 1195 1215 0 +17.33(+1.45%)
Jun 21, 2017 1205 1221 1191 1198 0 -7.87(-0.65%)
Jun 20, 2017 1226 1228 1195 1206 0 -31.69(-2.56%)
Jun 19, 2017 1252 1256 1231 1237 0 -11.48(-0.92%)
Jun 16, 2017 1224 1254 1218 1249 0 +29.45(+2.42%)
Jun 15, 2017 1226 1241 1211 1219 0 -12.50(-1.01%)
Jun 14, 2017 1264 1268 1225 1232 0 -31.37(-2.48%)
Jun 13, 2017 1264 1272 1256 1263 0 +2.84(+0.23%)
Jun 12, 2017 1265 1277 1251 1260 0 -0.64(-0.05%)
Jun 09, 2017 1247 1266 1246 1261 0 +14.51(+1.16%)
Jun 08, 2017 1257 1267 1241 1246 0 -14.00(-1.11%)
Jun 07, 2017 1277 1289 1252 1260 0 -22.08(-1.72%)
Jun 06, 2017 1268 1287 1262 1282 0 +9.46(+0.74%)
Jun 05, 2017 1270 1283 1264 1273 0 -0.85(-0.07%)
Jun 02, 2017 1279 1286 1268 1274 0 -8.02(-0.63%)
Jun 01, 2017 1272 1291 1269 1282 0 +10.51(+0.83%)
May 31, 2017 1270 1280 1259 1271 0 -5.38(-0.42%)
May 30, 2017 1295 1300 1272 1277 0 -25.56(-1.96%)
May 26, 2017 1311 1315 1296 1302 0 -8.96(-0.68%)
May 25, 2017 1328 1338 1303 1311 0 -18.18(-1.37%)
May 24, 2017 1329 1341 1319 1329 0 -1.01(-0.08%)
May 23, 2017 1329 1338 1321 1330 0 +5.76(+0.43%)
May 22, 2017 1329 1334 1312 1325 0 +3.01(+0.23%)
May 19, 2017 1305 1327 1297 1322 0 +24.22(+1.87%)
May 18, 2017 1289 1303 1280 1297 0 +1.99(+0.15%)
May 17, 2017 1319 1322 1293 1295 0 -28.13(-2.13%)
May 16, 2017 1339 1342 1320 1324 0 -8.21(-0.62%)
May 15, 2017 1338 1351 1325 1332 0 +10.04(+0.76%)
May 12, 2017 1321 1332 1312 1322 0 +2.50(+0.19%)
May 11, 2017 1332 1339 1312 1319 0 -18.31(-1.37%)
May 10, 2017 1321 1346 1315 1338 0 +24.14(+1.84%)
May 09, 2017 1326 1332 1305 1313 0 -20.01(-1.50%)
May 08, 2017 1330 1342 1317 1333 0 +3.39(+0.25%)
May 05, 2017 1301 1335 1294 1330 0 +28.46(+2.19%)
May 04, 2017 1337 1343 1293 1302 0 -42.53(-3.16%)
May 03, 2017 1347 1358 1335 1344 0 -6.45(-0.48%)
May 02, 2017 1359 1367 1343 1351 0 -7.80(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.